Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 21.58 | 21.59 | 21.54 | 21.55 | 402 | -0.17(-0.78%) |
May 28, 2021 | 21.63 | 21.72 | 21.63 | 21.72 | 1,506 | +0.30(+1.40%) |
May 27, 2021 | 21.33 | 21.42 | 21.33 | 21.42 | 1,651 | -0.21(-0.97%) |
May 26, 2021 | 21.50 | 21.63 | 21.50 | 21.63 | 561 | +0.21(+0.98%) |
May 25, 2021 | 21.53 | 21.53 | 21.42 | 21.42 | 1,184 | +0.26(+1.23%) |
May 21, 2021 | 21.16 | 21.16 | 21.16 | 0 | -0.07(-0.33%) | |
May 20, 2021 | 21.04 | 21.23 | 21.04 | 21.23 | 1,891 | +0.51(+2.46%) |
May 19, 2021 | 20.42 | 20.72 | 20.42 | 20.72 | 1,901 | -0.13(-0.62%) |
May 18, 2021 | 20.74 | 20.92 | 20.74 | 20.85 | 2,021 | +0.27(+1.31%) |
May 17, 2021 | 20.58 | 20.58 | 20.58 | 20.58 | 111 | -0.14(-0.68%) |
May 14, 2021 | 20.45 | 20.72 | 20.30 | 20.72 | 6,921 | +0.61(+3.03%) |
May 13, 2021 | 20.18 | 20.22 | 19.94 | 20.11 | 2,292 | -0.07(-0.35%) |
May 12, 2021 | 20.37 | 20.37 | 20.15 | 20.18 | 2,320 | -0.42(-2.04%) |
May 11, 2021 | 20.00 | 20.67 | 19.99 | 20.60 | 3,180 | +0.00(+0.00%) |
May 10, 2021 | 20.67 | 20.67 | 20.54 | 20.60 | 1,507 | -0.34(-1.62%) |
May 07, 2021 | 21.11 | 21.11 | 20.87 | 20.94 | 2,141 | +0.29(+1.40%) |
May 06, 2021 | 20.88 | 20.88 | 20.57 | 20.65 | 1,498 | -0.23(-1.10%) |
May 05, 2021 | 21.21 | 21.21 | 20.88 | 20.88 | 1,461 | -0.12(-0.57%) |
May 04, 2021 | 21.15 | 21.15 | 20.77 | 21.00 | 4,955 | -0.53(-2.46%) |
May 03, 2021 | 21.78 | 21.80 | 21.53 | 21.53 | 532 | -0.23(-1.06%) |
Apr 30, 2021 | 21.96 | 21.99 | 21.72 | 21.76 | 1,820 | -0.24(-1.09%) |
Apr 29, 2021 | 22.27 | 22.27 | 21.82 | 22.00 | 2,809 | -0.33(-1.48%) |
Apr 28, 2021 | 22.44 | 22.44 | 22.33 | 22.33 | 1,464 | +0.11(+0.50%) |
Apr 27, 2021 | 22.32 | 22.32 | 22.08 | 22.22 | 5,922 | -0.04(-0.18%) |
Apr 26, 2021 | 21.96 | 22.26 | 21.96 | 22.26 | 2,809 | +0.27(+1.23%) |
Apr 23, 2021 | 21.86 | 22.00 | 21.86 | 21.99 | 2,384 | +0.22(+1.01%) |
Apr 22, 2021 | 21.87 | 22.05 | 21.73 | 21.77 | 3,413 | -0.05(-0.23%) |
Apr 21, 2021 | 21.68 | 21.82 | 21.68 | 21.82 | 1,564 | +0.16(+0.74%) |
Apr 20, 2021 | 21.89 | 21.94 | 21.56 | 21.66 | 7,268 | -0.14(-0.64%) |
Apr 19, 2021 | 22.03 | 22.03 | 21.80 | 21.80 | 1,925 | -0.38(-1.71%) |
Apr 16, 2021 | 22.28 | 22.28 | 21.98 | 22.18 | 7,631 | +0.01(+0.05%) |
Apr 15, 2021 | 22.05 | 22.22 | 22.05 | 22.17 | 6,983 | +0.34(+1.56%) |
Apr 14, 2021 | 22.14 | 22.19 | 21.82 | 21.83 | 8,719 | -0.26(-1.18%) |
Apr 13, 2021 | 21.71 | 22.13 | 21.71 | 22.09 | 16,433 | +0.39(+1.80%) |
Apr 12, 2021 | 21.66 | 21.76 | 21.53 | 21.70 | 4,264 | +0.01(+0.05%) |
Apr 09, 2021 | 21.54 | 21.69 | 21.50 | 21.69 | 11,523 | +0.13(+0.60%) |
Apr 08, 2021 | 21.37 | 21.56 | 21.37 | 21.56 | 3,528 | +0.41(+1.94%) |
Apr 07, 2021 | 21.12 | 21.18 | 21.01 | 21.15 | 7,021 | +0.03(+0.14%) |
Apr 06, 2021 | 20.97 | 21.19 | 20.96 | 21.12 | 4,695 | +0.17(+0.81%) |
Apr 05, 2021 | 20.92 | 21.05 | 20.91 | 20.95 | 8,465 | +0.20(+0.96%) |
Apr 01, 2021 | 20.75 | 20.75 | 20.75 | 0 | +0.44(+2.17%) | |
Mar 31, 2021 | 20.20 | 20.34 | 20.20 | 20.31 | 4,052 | +0.51(+2.58%) |
Mar 30, 2021 | 19.69 | 19.88 | 19.66 | 19.80 | 1,954 | -0.13(-0.65%) |
Mar 29, 2021 | 19.94 | 19.98 | 19.80 | 19.93 | 4,595 | -0.06(-0.30%) |
Mar 26, 2021 | 19.86 | 19.99 | 19.65 | 19.99 | 2,765 | +0.32(+1.63%) |
Mar 25, 2021 | 19.80 | 19.81 | 19.65 | 19.67 | 3,253 | -0.22(-1.11%) |
Mar 24, 2021 | 20.48 | 20.48 | 19.89 | 19.89 | 4,422 | -0.42(-2.07%) |
Mar 23, 2021 | 20.48 | 20.55 | 20.29 | 20.31 | 4,341 | -0.02(-0.10%) |
Mar 22, 2021 | 20.16 | 20.37 | 20.16 | 20.33 | 3,165 | +0.26(+1.30%) |
Mar 19, 2021 | 19.79 | 20.14 | 19.79 | 20.07 | 1,421 | +0.15(+0.75%) |
Mar 18, 2021 | 20.10 | 20.15 | 19.90 | 19.92 | 4,267 | -0.57(-2.78%) |
Mar 17, 2021 | 20.45 | 20.62 | 20.17 | 20.49 | 6,403 | -0.04(-0.19%) |
Mar 16, 2021 | 20.80 | 20.80 | 20.50 | 20.53 | 2,840 | +0.02(+0.10%) |
Mar 15, 2021 | 20.52 | 20.52 | 20.31 | 20.51 | 4,300 | +0.05(+0.24%) |
Mar 12, 2021 | 20.54 | 20.54 | 20.21 | 20.46 | 4,106 | -0.29(-1.40%) |
Mar 11, 2021 | 20.53 | 20.83 | 20.52 | 20.75 | 6,192 | +0.47(+2.32%) |
Mar 10, 2021 | 20.86 | 20.86 | 20.24 | 20.28 | 10,855 | -0.18(-0.88%) |
Mar 09, 2021 | 20.32 | 20.52 | 20.29 | 20.46 | 6,919 | +0.69(+3.49%) |
Mar 08, 2021 | 20.33 | 20.42 | 19.76 | 19.77 | 7,389 | -0.44(-2.18%) |
Mar 05, 2021 | 20.34 | 20.34 | 19.48 | 20.21 | 11,919 | +0.27(+1.35%) |
Mar 04, 2021 | 20.37 | 20.38 | 19.75 | 19.94 | 13,770 | -0.50(-2.45%) |
Mar 03, 2021 | 21.18 | 21.18 | 20.38 | 20.44 | 13,579 | -0.78(-3.68%) |
Mar 02, 2021 | 21.75 | 21.75 | 21.21 | 21.22 | 7,430 | -0.31(-1.44%) |